フジコピアンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 1,444 | 1,471 | 1,444 | 1,467 | +27 | +1.9% | 400 |
| 2020/10/14 | 1,443 | 1,443 | 1,440 | 1,440 | +3 | +0.2% | 300 |
| 2020/10/13 | 1,432 | 1,437 | 1,432 | 1,437 | -5 | -0.3% | 200 |
| 2020/10/12 | 1,467 | 1,467 | 1,442 | 1,442 | ±0 | ±0% | 300 |
| 2020/10/09 | 1,454 | 1,454 | 1,421 | 1,442 | -9 | -0.6% | 1,200 |
| 2020/10/08 | 1,469 | 1,470 | 1,451 | 1,451 | -19 | -1.3% | 600 |
| 2020/10/07 | 1,470 | 1,470 | 1,470 | 1,470 | +3 | +0.2% | 100 |
| 2020/10/06 | 1,451 | 1,469 | 1,451 | 1,467 | -2 | -0.1% | 400 |
| 2020/10/05 | 1,451 | 1,469 | 1,451 | 1,469 | +18 | +1.2% | 300 |
| 2020/10/02 | 1,473 | 1,473 | 1,451 | 1,451 | - | - | 700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,477 | 1,477 | 1,468 | 1,475 | +33 | +2.3% | 2,000 |
| 2020/09/29 | 1,447 | 1,447 | 1,426 | 1,442 | -6 | -0.4% | 700 |
| 2020/09/28 | 1,440 | 1,448 | 1,440 | 1,448 | +17 | +1.2% | 300 |
| 2020/09/25 | 1,439 | 1,439 | 1,431 | 1,431 | -17 | -1.2% | 300 |
| 2020/09/24 | 1,445 | 1,448 | 1,426 | 1,448 | +1 | +0.1% | 700 |
| 2020/09/23 | 1,447 | 1,447 | 1,447 | 1,447 | +14 | +1% | 500 |
| 2020/09/18 | 1,434 | 1,435 | 1,431 | 1,433 | -23 | -1.6% | 600 |
| 2020/09/17 | 1,456 | 1,456 | 1,456 | 1,456 | ±0 | ±0% | 100 |
| 2020/09/16 | 1,454 | 1,456 | 1,453 | 1,456 | +1 | +0.1% | 400 |
| 2020/09/15 | 1,437 | 1,455 | 1,437 | 1,455 | -1 | -0.1% | 300 |
| 2020/09/14 | 1,449 | 1,456 | 1,430 | 1,456 | +30 | +2.1% | 1,000 |
| 2020/09/11 | 1,418 | 1,426 | 1,404 | 1,426 | +7 | +0.5% | 1,300 |
| 2020/09/10 | 1,418 | 1,419 | 1,413 | 1,419 | +21 | +1.5% | 400 |
| 2020/09/09 | 1,386 | 1,410 | 1,368 | 1,398 | +10 | +0.7% | 1,700 |
| 2020/09/08 | 1,382 | 1,389 | 1,382 | 1,388 | +6 | +0.4% | 900 |
| 2020/09/07 | 1,384 | 1,398 | 1,382 | 1,382 | -2 | -0.1% | 900 |
| 2020/09/04 | 1,376 | 1,406 | 1,370 | 1,384 | +8 | +0.6% | 1,900 |
| 2020/09/03 | 1,385 | 1,395 | 1,375 | 1,376 | -19 | -1.4% | 3,200 |
| 2020/09/02 | 1,377 | 1,395 | 1,376 | 1,395 | -7 | -0.5% | 3,000 |
| 2020/09/01 | 1,402 | 1,402 | 1,402 | 1,402 | -21 | -1.5% | 700 |
| 2020/08/31 | 1,390 | 1,423 | 1,390 | 1,423 | +37 | +2.7% | 900 |
| 2020/08/28 | 1,395 | 1,395 | 1,384 | 1,386 | -13 | -0.9% | 3,300 |
| 2020/08/27 | 1,400 | 1,400 | 1,399 | 1,399 | -1 | -0.1% | 2,000 |
| 2020/08/26 | 1,405 | 1,405 | 1,388 | 1,400 | -30 | -2.1% | 2,700 |
| 2020/08/25 | 1,420 | 1,430 | 1,420 | 1,430 | +14 | +1% | 500 |
| 2020/08/24 | 1,430 | 1,430 | 1,416 | 1,416 | -14 | -1% | 300 |
| 2020/08/21 | 1,430 | 1,430 | 1,430 | 1,430 | -10 | -0.7% | 500 |
| 2020/08/20 | 1,452 | 1,452 | 1,440 | 1,440 | -19 | -1.3% | 600 |
| 2020/08/19 | 1,459 | 1,459 | 1,459 | 1,459 | ±0 | ±0% | 200 |
| 2020/08/18 | 1,459 | 1,459 | 1,459 | 1,459 | -17 | -1.2% | 200 |
| 2020/08/17 | 1,474 | 1,476 | 1,474 | 1,476 | +2 | +0.1% | 600 |
| 2020/08/14 | 1,470 | 1,474 | 1,470 | 1,474 | ±0 | ±0% | 500 |
| 2020/08/13 | 1,457 | 1,474 | 1,457 | 1,474 | +17 | +1.2% | 500 |
| 2020/08/12 | 1,451 | 1,457 | 1,451 | 1,457 | +6 | +0.4% | 300 |
| 2020/08/11 | 1,451 | 1,451 | 1,451 | 1,451 | +1 | +0.1% | 200 |
| 2020/08/07 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 100 |
| 2020/08/06 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 100 |
| 2020/08/05 | 1,450 | 1,450 | 1,450 | 1,450 | -11 | -0.8% | 1,000 |
| 2020/08/04 | 1,461 | 1,461 | 1,461 | 1,461 | - | - | 100 |
1001～
1050
件表示中 / 3580件
類似銘柄と比較する
現在ご覧いただいている「フジコピア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フジコピア | 160,000円 | +13.1% | - | 3.94% | 20.41倍 | 0.23倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
| ホクシン | 10,100円 | +3.8% | -47.4% | 1.98% | 40.89倍 | 0.50倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| クロスフォー | 16,100円 | +9.9% | - | 0.22% | 91.48倍 | 1.53倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| ピープル | 60,100円 | -53.3% | -80.0% | 1.66% | 37.57倍 | 1.29倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| 日アイエスケイ | 143,800円 | +0.3% | -0.5% | 2.09% | 6.48倍 | 0.55倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
市場注目の銘柄
チャート関連のコラム
